Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.846 | 4.926 | 4.766 | 4.815 | 3,630,359 | +0.05(+1.03%) |
Apr 29, 2009 | 4.672 | 4.832 | 4.659 | 4.766 | 3,739,922 | +0.21(+4.69%) |
Apr 28, 2009 | 4.419 | 4.606 | 4.396 | 4.552 | 2,738,146 | -0.01(-0.20%) |
Apr 27, 2009 | 4.516 | 4.668 | 4.499 | 4.561 | 3,115,841 | -0.22(-4.56%) |
Apr 24, 2009 | 4.726 | 4.841 | 4.677 | 4.779 | 4,473,275 | +0.10(+2.19%) |
Apr 23, 2009 | 4.565 | 4.686 | 4.481 | 4.677 | 3,162,416 | +0.15(+3.34%) |
Apr 22, 2009 | 4.405 | 4.646 | 4.396 | 4.525 | 5,380,747 | -0.02(-0.39%) |
Apr 21, 2009 | 4.258 | 4.557 | 4.232 | 4.543 | 6,245,979 | +0.07(+1.49%) |
Apr 20, 2009 | 4.570 | 4.570 | 4.428 | 4.476 | 3,286,805 | -0.29(-6.07%) |
Apr 17, 2009 | 4.637 | 4.815 | 4.610 | 4.766 | 3,446,848 | -0.03(-0.56%) |
Apr 16, 2009 | 4.748 | 4.815 | 4.654 | 4.792 | 4,382,692 | +0.04(+0.84%) |
Apr 15, 2009 | 4.552 | 4.775 | 4.539 | 4.752 | 2,253,184 | +0.10(+2.20%) |
Apr 14, 2009 | 4.694 | 4.828 | 4.641 | 4.650 | 3,247,994 | -0.04(-0.76%) |
Apr 13, 2009 | 4.561 | 4.739 | 4.365 | 4.686 | 1,865,842 | +0.12(+2.63%) |
Apr 09, 2009 | 4.476 | 4.574 | 4.441 | 4.565 | 1,385,186 | +0.49(+12.01%) |
Apr 08, 2009 | 4.072 | 4.161 | 4.014 | 4.076 | 1,124,850 | +0.11(+2.69%) |
Apr 07, 2009 | 3.969 | 4.040 | 3.947 | 3.969 | 1,367,016 | -0.16(-3.89%) |
Apr 06, 2009 | 4.116 | 4.165 | 4.055 | 4.130 | 1,344,492 | -0.11(-2.58%) |
Apr 03, 2009 | 4.108 | 4.257 | 4.064 | 4.239 | 1,434,307 | +0.16(+3.97%) |
Apr 02, 2009 | 3.976 | 4.130 | 3.950 | 4.077 | 7,280,418 | +0.38(+10.31%) |
Apr 01, 2009 | 3.560 | 3.709 | 3.534 | 3.696 | 2,322,119 | +0.14(+3.81%) |
Mar 31, 2009 | 3.495 | 3.613 | 3.455 | 3.560 | 2,393,670 | +0.21(+6.41%) |
Mar 30, 2009 | 3.433 | 3.442 | 3.311 | 3.346 | 1,473,008 | -0.55(-14.16%) |
Mar 26, 2009 | 3.924 | 3.941 | 3.836 | 3.898 | 1,756,746 | +0.00(+0.00%) |
Mar 25, 2009 | 3.814 | 3.915 | 3.753 | 3.898 | 3,935,407 | +0.17(+4.46%) |
Mar 24, 2009 | 3.784 | 3.871 | 3.700 | 3.731 | 2,134,623 | -0.17(-4.27%) |
Mar 23, 2009 | 3.749 | 3.898 | 3.736 | 3.898 | 1,942,638 | +0.46(+13.52%) |
Mar 20, 2009 | 3.495 | 3.517 | 3.416 | 3.433 | 1,536,322 | -0.22(-6.11%) |
Mar 19, 2009 | 3.705 | 3.714 | 3.499 | 3.657 | 2,196,241 | +0.10(+2.83%) |
Mar 18, 2009 | 3.350 | 3.587 | 3.267 | 3.556 | 1,896,713 | +0.17(+5.05%) |
Mar 17, 2009 | 3.232 | 3.394 | 3.192 | 3.385 | 1,021,371 | +0.19(+6.04%) |
Mar 16, 2009 | 3.276 | 3.346 | 3.192 | 3.192 | 1,300,524 | +0.01(+0.28%) |
Mar 13, 2009 | 3.162 | 3.197 | 3.083 | 3.184 | 0 | +0.07(+2.11%) |
Mar 12, 2009 | 2.899 | 3.127 | 2.864 | 3.118 | 2,879,447 | +0.18(+5.95%) |
Mar 11, 2009 | 3.017 | 3.096 | 2.886 | 2.943 | 3,541,949 | +0.08(+2.75%) |
Mar 10, 2009 | 2.798 | 2.890 | 2.785 | 2.864 | 8,305,274 | +0.34(+13.54%) |
Mar 09, 2009 | 2.505 | 2.588 | 2.487 | 2.522 | 5,200,658 | -0.07(-2.87%) |
Mar 06, 2009 | 2.645 | 2.696 | 2.509 | 2.597 | 0 | -0.02(-0.84%) |
Mar 05, 2009 | 2.741 | 2.768 | 2.579 | 2.619 | 3,063,641 | -0.25(-8.56%) |
Mar 04, 2009 | 2.888 | 2.925 | 2.816 | 2.864 | 2,994,999 | +0.04(+1.24%) |
Mar 02, 2009 | 2.952 | 2.978 | 2.798 | 2.829 | 3,419,695 | -0.31(-9.90%) |
Feb 27, 2009 | 3.149 | 3.263 | 3.114 | 3.140 | 0 | -0.14(-4.40%) |
Feb 26, 2009 | 3.376 | 3.455 | 3.271 | 3.284 | 2,111,074 | +0.09(+2.74%) |
Feb 25, 2009 | 3.236 | 3.289 | 3.092 | 3.197 | 2,952,533 | -0.04(-1.35%) |
Feb 24, 2009 | 3.109 | 3.263 | 3.072 | 3.241 | 2,212,089 | +0.18(+6.02%) |
Feb 23, 2009 | 3.276 | 3.298 | 3.044 | 3.057 | 2,623,193 | -0.20(-6.06%) |
Feb 20, 2009 | 3.228 | 3.319 | 3.197 | 3.254 | 2,637,333 | -0.15(-4.38%) |
Feb 19, 2009 | 3.490 | 3.512 | 3.376 | 3.403 | 1,828,749 | -0.02(-0.51%) |
Feb 18, 2009 | 3.464 | 3.477 | 3.319 | 3.420 | 1,923,761 | +0.08(+2.36%) |
Feb 17, 2009 | 3.446 | 3.451 | 3.315 | 3.341 | 2,571,146 | -0.52(-13.39%) |
Feb 13, 2009 | 3.915 | 3.959 | 3.854 | 3.858 | 2,955,944 | -0.14(-3.50%) |
Feb 12, 2009 | 3.889 | 4.007 | 3.838 | 3.998 | 3,261,636 | +0.00(+0.11%) |
Feb 11, 2009 | 4.064 | 4.077 | 3.933 | 3.994 | 1,802,425 | +0.00(+0.11%) |
Feb 10, 2009 | 4.248 | 4.304 | 3.963 | 3.990 | 2,523,747 | -0.26(-6.08%) |
Feb 09, 2009 | 4.243 | 4.300 | 4.187 | 4.248 | 1,336,484 | +0.01(+0.21%) |
Feb 06, 2009 | 4.204 | 4.274 | 4.174 | 4.239 | 1,494,436 | +0.07(+1.68%) |
Feb 05, 2009 | 4.046 | 4.235 | 3.976 | 4.169 | 1,879,093 | +0.05(+1.28%) |
Feb 04, 2009 | 4.125 | 4.226 | 4.081 | 4.116 | 1,455,797 | -0.06(-1.47%) |
Feb 03, 2009 | 4.077 | 4.213 | 4.020 | 4.178 | 3,962,092 | +0.16(+3.92%) |